FastPartner AB

FPARd
🏛️ sweden →
73.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.00 83.00 82.60 82.60 0.0M
2021-12-29 82.60 82.80 82.60 82.80 0.0M
2021-12-28 82.40 83.00 82.00 82.60 0.0M
2021-12-27 81.60 82.40 81.40 82.20 0.1M
2021-12-23 81.40 81.80 81.20 81.80 0.0M
2021-12-22 81.00 81.40 81.00 81.20 0.0M
2021-12-21 80.80 81.20 80.60 81.00 0.0M
2021-12-20 81.20 81.40 80.60 80.80 0.0M
2021-12-17 81.40 81.40 81.00 81.00 0.0M
2021-12-16 81.00 81.40 80.80 81.40 0.0M
2021-12-15 81.00 81.40 80.60 81.00 0.0M
2021-12-14 81.20 81.40 80.60 80.60 0.0M
2021-12-13 81.00 81.40 81.00 81.00 0.0M
2021-12-10 81.00 81.20 80.60 81.00 0.0M
2021-12-09 80.60 81.00 80.60 80.60 0.0M
2021-12-08 80.40 81.00 80.40 80.60 0.0M
2021-12-07 80.40 80.80 80.40 80.40 0.0M
2021-12-06 81.00 81.00 80.20 80.20 0.0M
2021-12-03 81.20 81.20 80.20 80.40 0.0M
2021-12-02 80.80 81.20 80.40 80.80 0.0M
2021-12-01 80.60 80.80 80.20 80.80 0.0M
2021-11-30 80.60 81.00 79.20 80.60 0.0M
2021-11-29 80.20 80.60 80.00 80.60 0.0M
2021-11-26 81.00 81.20 80.00 80.20 0.0M
2021-11-25 81.40 81.60 81.00 81.00 0.0M
2021-11-24 81.60 81.80 81.20 81.20 0.0M
2021-11-23 81.80 82.00 81.40 81.40 0.0M
2021-11-22 81.20 81.80 81.20 81.80 0.0M
2021-11-19 81.60 81.80 81.20 81.20 0.0M
2021-11-18 81.80 81.80 81.40 81.40 0.0M
2021-11-17 81.80 82.00 81.40 81.40 0.0M
2021-11-16 81.40 81.80 81.20 81.60 0.0M
2021-11-15 81.00 81.40 81.00 81.40 0.0M
2021-11-12 80.80 81.20 80.60 81.20 0.0M
2021-11-11 80.80 81.00 80.40 80.80 0.1M
2021-11-10 80.80 80.80 80.40 80.80 0.0M
2021-11-09 80.80 81.00 80.60 80.80 0.1M
2021-11-08 80.60 80.80 80.40 80.60 0.0M
2021-11-05 80.80 80.80 80.40 80.60 0.7M
2021-11-04 80.80 81.00 80.40 80.80 0.1M
2021-11-03 80.80 81.00 80.40 80.80 0.0M
2021-11-02 81.00 81.00 80.40 80.60 0.0M
2021-11-01 80.40 81.00 80.20 80.60 0.0M
2021-10-29 80.40 80.40 80.00 80.40 0.0M
2021-10-28 80.80 80.80 80.00 80.40 0.0M
2021-10-27 82.00 82.20 81.40 81.80 0.0M
2021-10-26 82.40 82.40 81.60 82.00 0.0M
2021-10-25 82.40 82.40 81.60 82.40 0.0M
2021-10-22 81.80 82.40 81.20 82.40 0.0M
2021-10-21 81.40 81.80 81.00 81.80 0.1M
2021-10-20 81.40 82.00 81.00 81.40 0.1M
2021-10-19 80.40 81.40 80.20 81.40 0.0M
2021-10-18 80.00 80.60 79.80 80.40 0.0M
2021-10-15 80.00 80.40 79.80 80.00 0.0M
2021-10-14 80.00 80.80 80.00 80.00 0.0M
2021-10-13 80.20 80.20 79.80 80.00 0.0M
2021-10-12 79.80 80.60 79.60 80.00 0.0M
2021-10-11 80.40 80.80 79.60 79.80 0.0M
2021-10-08 81.00 81.00 80.00 80.40 0.0M
2021-10-07 80.60 81.00 80.40 81.00 0.0M
2021-10-06 81.00 81.00 80.20 80.40 0.0M
2021-10-05 81.00 81.40 80.80 81.00 0.0M
2021-10-04 80.40 81.40 80.20 80.60 0.0M
2021-10-01 80.80 81.20 80.40 80.40 0.0M
2021-09-30 81.20 82.00 80.80 81.00 0.0M
2021-09-29 81.40 81.80 81.20 81.20 0.0M
2021-09-28 82.40 82.40 81.40 81.60 0.0M
2021-09-27 82.60 83.00 81.80 82.40 0.0M
2021-09-24 82.40 83.00 82.20 82.80 0.0M
2021-09-23 82.20 82.80 82.20 82.20 0.0M
2021-09-22 83.40 83.40 82.00 82.20 0.0M
2021-09-21 82.00 82.20 81.60 82.20 0.0M
2021-09-20 83.40 83.40 82.00 82.00 0.0M
2021-09-17 83.40 83.60 83.00 83.40 0.0M
2021-09-16 83.60 84.00 83.00 83.40 0.0M
2021-09-15 82.60 83.40 82.60 83.40 0.0M
2021-09-14 83.40 83.40 82.60 82.60 0.0M
2021-09-13 83.20 83.40 83.00 83.00 0.0M
2021-09-10 82.80 83.40 82.80 83.00 0.0M
2021-09-09 83.00 83.40 82.60 83.00 0.0M
2021-09-08 82.60 83.40 82.00 82.80 0.0M
2021-09-07 83.60 83.60 82.80 82.80 0.0M
2021-09-06 84.00 84.20 83.40 83.60 0.0M
2021-09-03 84.00 84.60 83.60 84.00 0.0M
2021-09-02 84.20 84.20 83.40 83.60 0.0M
2021-09-01 83.20 83.80 82.80 83.80 0.0M
2021-08-31 82.40 83.40 82.40 83.40 0.0M
2021-08-30 82.20 83.20 82.20 82.80 0.0M
2021-08-27 82.40 82.40 82.00 82.20 0.0M
2021-08-26 82.60 83.00 82.00 82.40 0.0M
2021-08-25 82.60 83.00 82.00 82.40 0.0M
2021-08-24 82.00 83.20 82.00 82.60 0.0M
2021-08-23 82.00 82.80 81.80 82.00 0.0M
2021-08-20 82.00 82.60 81.60 82.40 0.0M
2021-08-19 82.00 82.20 81.40 82.00 0.0M
2021-08-18 83.40 83.40 82.00 82.40 0.0M
2021-08-17 82.93 83.33 82.73 83.13 0.0M
2021-08-16 82.93 83.33 82.33 82.93 0.0M
2021-08-13 82.73 82.93 81.34 82.93 0.1M
2021-08-12 82.73 82.73 81.14 82.73 0.0M
2021-08-11 82.93 82.93 82.33 82.73 0.0M
2021-08-10 82.73 82.93 82.53 82.53 0.0M
2021-08-09 82.53 82.93 82.33 82.73 0.0M
2021-08-06 83.13 83.13 82.33 82.53 0.0M
2021-08-05 83.33 83.33 82.93 83.33 0.0M
2021-08-04 83.73 83.73 83.13 83.13 0.0M
2021-08-03 83.73 83.73 83.53 83.53 0.0M
2021-08-02 82.93 84.33 82.93 83.53 0.0M
2021-07-30 83.33 83.53 82.93 83.33 0.0M
2021-07-29 83.33 83.33 83.13 83.33 0.0M
2021-07-28 84.33 84.53 84.33 84.33 0.0M
2021-07-27 84.53 84.53 84.13 84.13 0.0M
2021-07-26 84.13 84.53 84.13 84.53 0.0M
2021-07-23 83.93 84.33 83.73 84.13 0.1M
2021-07-22 83.93 83.93 83.53 83.73 0.0M
2021-07-21 83.73 83.93 83.33 83.93 0.0M
2021-07-20 83.73 83.73 82.93 83.73 0.0M
2021-07-19 82.93 84.93 82.73 82.73 0.2M
2021-07-16 83.13 83.13 82.73 82.73 0.0M
2021-07-15 82.53 82.93 82.33 82.53 0.0M
2021-07-14 82.93 82.93 82.53 82.53 0.0M
2021-07-13 82.73 82.93 82.53 82.73 0.0M
2021-07-12 82.73 82.73 82.33 82.73 0.0M
2021-07-09 82.73 82.93 82.53 82.73 0.0M
2021-07-08 82.53 82.53 82.13 82.53 0.0M
2021-07-07 82.73 82.73 82.33 82.53 0.0M
2021-07-06 82.53 82.53 81.93 82.13 0.0M
2021-07-05 82.13 82.13 81.73 82.13 0.0M
2021-07-02 82.53 82.53 81.93 82.13 0.0M
2021-07-01 81.73 82.13 81.54 81.93 0.0M
2021-06-30 81.93 82.13 81.73 81.73 0.0M
2021-06-29 81.34 82.13 81.34 81.93 0.0M
2021-06-28 81.73 82.13 81.54 81.93 0.0M
2021-06-24 82.33 82.33 80.74 81.93 0.0M
2021-06-23 81.34 81.73 80.54 81.14 0.0M
2021-06-22 81.93 81.93 80.74 81.14 0.0M
2021-06-21 82.13 82.13 81.73 81.93 0.0M
2021-06-18 82.33 82.53 81.93 82.13 0.0M
2021-06-17 82.53 82.53 81.93 82.33 0.0M
2021-06-16 82.53 82.53 82.33 82.53 0.0M
2021-06-15 82.53 82.93 81.93 82.13 0.0M
2021-06-14 82.53 82.93 81.93 82.33 0.0M
2021-06-11 82.53 83.13 82.33 82.33 0.0M
2021-06-10 82.73 83.33 82.33 82.33 0.0M
2021-06-09 82.53 82.73 81.93 82.73 0.0M
2021-06-08 81.54 82.73 81.34 82.33 0.0M
2021-06-07 82.33 82.33 81.14 81.73 0.0M
2021-06-04 82.33 82.33 81.73 82.33 0.0M
2021-06-03 82.13 82.33 81.54 82.33 0.0M
2021-06-02 82.33 82.33 81.93 82.13 0.0M
2021-06-01 82.33 82.33 81.93 82.33 0.0M
2021-05-31 81.93 82.33 81.54 82.13 0.0M
2021-05-28 81.54 81.93 81.54 81.93 0.0M
2021-05-27 82.13 82.53 81.73 81.73 0.0M
2021-05-26 82.13 82.13 81.73 82.13 0.0M
2021-05-25 81.93 82.33 81.54 81.93 0.0M
2021-05-24 80.94 82.33 80.94 81.73 0.0M
2021-05-21 82.13 82.13 80.54 81.34 0.2M
2021-05-20 82.13 82.13 80.74 81.54 0.0M
2021-05-19 81.93 82.13 81.34 81.34 0.0M
2021-05-18 81.54 81.93 81.14 81.93 0.0M
2021-05-17 80.74 81.93 80.74 81.93 0.0M
2021-05-14 81.93 81.93 80.94 81.54 0.0M
2021-05-12 80.74 81.73 80.74 81.73 0.0M
2021-05-11 81.54 81.73 80.74 80.74 0.0M
2021-05-10 81.34 81.54 80.94 81.54 0.0M
2021-05-07 81.14 81.93 80.74 81.34 0.0M
2021-05-06 80.94 81.34 80.34 81.14 0.0M
2021-05-05 80.94 81.14 80.54 80.94 0.0M
2021-05-04 80.74 81.14 80.14 80.94 0.0M
2021-05-03 81.54 81.54 80.14 80.74 0.0M
2021-04-30 80.94 81.93 79.94 81.54 0.0M
2021-04-29 81.54 81.54 79.94 81.54 0.0M
2021-04-28 83.13 83.13 81.73 82.53 0.0M
2021-04-27 82.93 83.13 82.73 83.13 0.0M
2021-04-26 82.53 82.93 82.13 82.93 0.0M
2021-04-23 82.13 82.73 81.93 82.33 0.0M
2021-04-22 82.33 83.13 82.33 82.73 0.0M
2021-04-21 82.93 82.93 82.13 82.13 0.0M
2021-04-20 82.53 83.53 82.33 82.73 0.0M
2021-04-19 82.53 82.53 82.13 82.33 0.0M
2021-04-16 81.93 82.33 81.93 81.93 0.0M
2021-04-15 81.73 81.93 81.34 81.93 0.0M
2021-04-14 81.54 82.13 81.54 81.54 0.0M
2021-04-13 81.54 81.93 81.14 81.73 0.0M
2021-04-12 81.54 81.93 80.34 81.54 0.0M
2021-04-09 81.34 82.53 81.14 81.54 0.0M
2021-04-08 81.14 81.34 80.74 81.14 0.0M
2021-04-07 80.94 81.34 80.94 81.14 0.0M
2021-04-06 80.94 81.54 80.74 80.94 0.0M
2021-04-01 80.94 80.94 79.94 80.74 0.0M
2021-03-31 80.14 81.34 80.14 81.34 0.0M
2021-03-30 80.74 80.94 79.94 80.14 0.0M
2021-03-29 80.54 80.74 79.94 80.14 0.0M
2021-03-26 80.54 80.74 80.14 80.34 0.0M
2021-03-25 80.54 80.54 80.34 80.54 0.0M
2021-03-24 80.14 80.54 79.94 80.14 0.0M
2021-03-23 79.74 80.14 79.54 79.54 0.0M
2021-03-22 79.94 80.14 78.34 79.54 0.0M
2021-03-19 80.54 80.54 79.94 79.94 0.0M
2021-03-18 80.14 80.54 79.94 80.14 0.0M
2021-03-17 80.34 80.54 79.94 79.94 0.0M
2021-03-16 79.94 80.54 79.74 80.34 0.0M
2021-03-15 80.34 80.54 79.54 79.94 0.0M
2021-03-12 80.74 80.74 79.94 80.34 0.0M
2021-03-11 80.34 80.54 79.74 79.94 0.0M
2021-03-10 79.74 80.34 79.34 80.34 0.0M
2021-03-09 79.94 79.94 79.34 79.74 0.0M
2021-03-08 79.14 79.94 78.94 79.34 0.0M
2021-03-05 79.94 79.94 78.94 79.14 0.0M
2021-03-04 79.74 79.94 79.34 79.34 0.0M
2021-03-03 79.34 79.74 79.34 79.74 0.0M
2021-03-02 79.74 79.74 79.14 79.34 0.0M
2021-03-01 79.34 79.74 79.14 79.74 0.0M
2021-02-26 79.54 79.74 78.74 79.34 0.0M
2021-02-25 79.94 79.94 78.74 79.74 0.0M
2021-02-24 78.74 79.94 78.74 79.94 0.0M
2021-02-23 79.54 79.54 78.94 79.14 0.0M
2021-02-22 79.54 79.54 78.74 79.34 0.0M
2021-02-19 78.94 79.74 78.74 78.74 0.0M
2021-02-18 79.34 79.74 78.94 79.14 0.0M
2021-02-17 79.94 79.94 79.14 79.54 0.0M
2021-02-16 79.94 80.34 79.54 80.34 0.0M
2021-02-15 79.74 80.14 78.94 79.54 0.0M
2021-02-12 79.74 79.94 79.34 79.74 0.0M
2021-02-11 79.74 79.74 79.14 79.74 0.0M
2021-02-10 79.34 79.74 79.14 79.54 0.0M
2021-02-09 79.54 79.54 79.14 79.34 0.0M
2021-02-08 79.94 79.94 79.54 79.54 0.0M
2021-02-05 79.34 80.34 79.34 79.94 0.0M
2021-02-04 79.94 80.14 79.54 79.94 0.0M
2021-02-03 80.14 80.14 79.34 79.94 0.0M
2021-02-02 79.74 80.14 79.34 80.14 0.0M
2021-02-01 79.54 79.74 78.94 79.74 0.0M
2021-01-29 79.14 79.54 78.54 78.94 0.0M
2021-01-28 79.14 79.54 78.14 79.34 0.0M
2021-01-27 80.74 80.74 79.94 79.94 0.0M
2021-01-26 79.74 80.74 79.74 80.34 0.0M
2021-01-25 80.14 80.74 79.94 80.34 0.0M
2021-01-22 80.34 80.34 79.34 79.74 0.0M
2021-01-21 80.34 80.34 79.34 79.94 0.0M
2021-01-20 80.34 80.34 79.74 79.74 0.0M
2021-01-19 79.94 80.14 79.34 79.54 0.0M
2021-01-18 80.14 80.34 79.14 79.34 0.0M
2021-01-15 79.94 79.94 79.34 79.94 0.0M
2021-01-14 79.94 79.94 79.54 79.54 0.0M
2021-01-13 79.94 80.14 79.14 79.54 0.0M
2021-01-12 79.74 79.94 79.14 79.74 0.0M
2021-01-11 79.94 79.94 79.34 79.74 0.0M
2021-01-08 79.54 80.14 79.34 79.94 0.0M
2021-01-07 80.54 80.54 77.94 78.94 0.0M
2021-01-05 80.74 80.74 79.94 80.54 0.0M
2021-01-04 80.14 80.94 80.14 80.54 0.0M